| Macro-sector: Information Technology | Band: 20 | High52 Price: 740.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: 653.7; Drift%: 10.72 |
| Industry: IT - Services | Face Value: 5; VWAP21: 632.58 | Low52 Price: 515.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 59,106,389 | Low52 Date: 21-Nov-2024 | SHP: 66.33 / 1.14 / 0.2 / 32.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 50 | ||||
| High/Low Price | Quarter: 718.0 / 545.85 | Month: 665.35 / 541.85 | Week: 660.0 / 615.6 | Day: 744.5 / 668.3 | Sis67: 36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 673.20 | 744.50 | 668.30 | 732.15 | 723.22 | 8.77 | 4,327.47 | 3,453,708 | 98.37 | 573,160 | 29.53 | 41.45 | 300 |
| 2 | 10-Jul | 669.75 | 681.80 | 660.00 | 673.10 | 671.37 | 0.87 | 3,978.45 | 128,079 | 3.65 | 59,133 | 3.05 | 3.97 | 31 |
| 3 | 09-Jul | 668.95 | 682.70 | 662.20 | 667.30 | 669.78 | -0.26 | 3,944.17 | 139,920 | 3.99 | 49,456 | 2.55 | 3.31 | 26 |
| 4 | 08-Jul | 662.00 | 678.00 | 653.70 | 669.05 | 668.66 | 1.16 | 3,954.51 | 247,776 | 7.06 | 110,307 | 5.68 | 7.38 | 58 |
| 5 | 07-Jul | 657.00 | 667.00 | 642.85 | 661.40 | 657.20 | 2.19 | 3,909.30 | 378,721 | 10.79 | 122,091 | 6.29 | 8.02 | 64 |
| 6 | 04-Jul | 620.15 | 660.00 | 620.00 | 647.20 | 642.43 | 3.95 | 3,825.37 | 191,925 | 5.47 | 124,170 | 6.40 | 7.98 | 65 |
| 7 | 03-Jul | 625.50 | 630.25 | 619.75 | 622.60 | 623.61 | -0.46 | 3,679.96 | 35,107 | 1.00 | 20,002 | 1.03 | 1.25 | 10 |
| 8 | 02-Jul | 619.00 | 634.95 | 616.15 | 625.50 | 625.98 | 0.63 | 3,697.10 | 91,013 | 2.59 | 41,424 | 2.13 | 2.59 | 22 |
| 9 | 01-Jul | 631.90 | 632.05 | 615.60 | 621.60 | 620.97 | -0.71 | 3,674.05 | 45,499 | 1.30 | 25,747 | 1.33 | 1.60 | 13 |
| 10 | 30-Jun | 622.35 | 632.70 | 620.40 | 626.05 | 626.25 | 0.90 | 3,700.36 | 44,064 | 1.26 | 22,874 | 1.18 | 1.43 | 12 |
| 11 | 27-Jun | 628.45 | 633.85 | 618.35 | 620.45 | 624.89 | -1.27 | 3,667.26 | 95,557 | 2.72 | 49,301 | 2.54 | 3.08 | 26 |
| 12 | 26-Jun | 623.00 | 637.15 | 613.50 | 628.45 | 627.30 | 1.14 | 3,714.54 | 112,155 | 3.19 | 63,885 | 3.29 | 4.01 | 33 |
| 13 | 25-Jun | 609.40 | 626.40 | 609.40 | 621.35 | 620.64 | 2.20 | 3,672.58 | 91,024 | 2.59 | 52,207 | 2.69 | 3.24 | 27 |
| 14 | 24-Jun | 605.00 | 619.50 | 605.00 | 608.00 | 612.55 | 0.94 | 3,593.00 | 58,040 | 1.65 | 25,380 | 1.31 | 1.55 | 13 |
| 15 | 23-Jun | 602.65 | 604.60 | 593.95 | 602.35 | 599.11 | -0.54 | 3,560.27 | 77,770 | 2.22 | 29,994 | 1.55 | 1.80 | 16 |
| 16 | 20-Jun | 593.00 | 609.30 | 591.80 | 605.65 | 602.58 | 2.35 | 3,579.78 | 58,392 | 1.66 | 24,562 | 1.27 | 1.48 | 13 |
| 17 | 19-Jun | 608.05 | 611.15 | 590.25 | 591.75 | 597.01 | -2.68 | 3,497.62 | 94,598 | 2.69 | 50,681 | 2.61 | 3.03 | 27 |
| 18 | 18-Jun | 611.75 | 615.10 | 603.05 | 608.05 | 608.96 | -0.60 | 3,593.96 | 41,229 | 1.17 | 20,056 | 1.03 | 1.22 | 10 |
| 19 | 17-Jun | 620.15 | 626.10 | 609.25 | 611.75 | 617.60 | -1.37 | 3,615.83 | 53,074 | 1.51 | 21,408 | 1.10 | 1.32 | 11 |
| 20 | 16-Jun | 624.75 | 626.95 | 602.20 | 620.25 | 612.35 | -0.72 | 3,666.07 | 111,086 | 3.16 | 42,031 | 2.17 | 2.57 | 22 |
| 21 | 13-Jun | 626.00 | 645.00 | 612.50 | 624.75 | 631.77 | -1.13 | 3,692.67 | 138,093 | 3.93 | 45,676 | 2.35 | 2.89 | 24 |
| 22 | 12-Jun | 637.90 | 645.45 | 627.30 | 631.90 | 635.55 | -0.45 | 3,734.93 | 136,149 | 3.88 | 63,296 | 3.26 | 4.02 | 33 |
| 23 | 11-Jun | 628.10 | 639.00 | 623.60 | 634.75 | 632.16 | 1.76 | 3,751.78 | 144,847 | 4.13 | 78,460 | 4.04 | 4.96 | 41 |
| 24 | 10-Jun | 630.80 | 633.40 | 621.15 | 623.80 | 627.32 | -0.63 | 3,687.06 | 87,393 | 2.49 | 42,802 | 2.21 | 2.69 | 22 |
| 25 | 09-Jun | 606.10 | 635.35 | 605.00 | 627.75 | 625.50 | 3.58 | 3,710.40 | 456,938 | 13.02 | 197,789 | 10.19 | 12.37 | 104 |
| 26 | 06-Jun | 600.50 | 614.40 | 598.50 | 606.05 | 608.17 | 1.01 | 3,582.14 | 121,499 | 3.46 | 40,842 | 2.10 | 2.48 | 21 |
| 27 | 05-Jun | 597.00 | 606.40 | 596.75 | 600.00 | 601.26 | 0.73 | 3,546.00 | 75,700 | 2.16 | 38,930 | 2.01 | 2.34 | 20 |
| 28 | 04-Jun | 598.00 | 599.95 | 586.95 | 595.65 | 594.35 | 0.30 | 3,520.67 | 70,243 | 2.00 | 33,661 | 1.73 | 2.00 | 18 |
| 29 | 03-Jun | 603.00 | 608.00 | 592.05 | 593.85 | 597.02 | -1.41 | 3,510.03 | 66,247 | 1.89 | 42,886 | 2.21 | 2.56 | 22 |
| 30 | 02-Jun | 601.05 | 612.35 | 601.05 | 602.35 | 605.86 | -0.42 | 3,560.27 | 74,445 | 2.12 | 30,640 | 1.58 | 1.86 | 16 |
| 31 | 30-May | 605.00 | 606.65 | 599.00 | 604.90 | 602.91 | -0.02 | 3,575.35 | 52,211 | 1.49 | 26,915 | 1.39 | 1.62 | 14 |
| 32 | 29-May | 613.15 | 613.30 | 602.00 | 605.05 | 608.43 | -0.45 | 3,576.23 | 46,216 | 1.32 | 25,970 | 1.34 | 1.58 | 14 |
| 33 | 28-May | 608.00 | 615.10 | 596.05 | 607.80 | 604.63 | 0.40 | 3,592.49 | 113,992 | 3.25 | 70,156 | 3.61 | 4.24 | 37 |
| 34 | 27-May | 612.00 | 614.05 | 602.55 | 605.35 | 605.79 | -0.88 | 3,578.01 | 68,324 | 1.95 | 32,572 | 1.68 | 1.97 | 17 |
| 35 | 26-May | 615.75 | 618.45 | 607.00 | 610.70 | 611.09 | -0.22 | 3,609.63 | 78,175 | 2.23 | 35,707 | 1.84 | 2.18 | 19 |
| 36 | 23-May | 618.00 | 618.00 | 607.30 | 612.05 | 612.23 | 0.13 | 3,617.61 | 58,702 | 1.67 | 24,572 | 1.27 | 1.50 | 13 |
| 37 | 22-May | 615.00 | 623.00 | 608.00 | 611.25 | 614.67 | -0.91 | 3,612.88 | 77,280 | 2.20 | 26,408 | 1.36 | 1.62 | 14 |
| 38 | 21-May | 603.90 | 626.60 | 597.55 | 616.85 | 616.92 | 2.69 | 3,645.98 | 275,899 | 7.86 | 78,991 | 4.07 | 4.87 | 41 |
| 39 | 20-May | 617.00 | 617.00 | 597.95 | 600.70 | 604.94 | -1.29 | 3,550.52 | 123,238 | 3.51 | 68,685 | 3.54 | 4.16 | 36 |
| 40 | 19-May | 617.00 | 622.35 | 606.60 | 608.55 | 613.36 | -1.33 | 3,596.92 | 142,998 | 4.07 | 70,554 | 3.63 | 4.33 | 37 |
| 41 | 16-May | 636.35 | 636.35 | 613.05 | 616.75 | 619.14 | -6.58 | 3,645.39 | 342,454 | 9.75 | 157,478 | 8.11 | 9.75 | 82 |
| 42 | 15-May | 653.45 | 665.35 | 648.85 | 660.20 | 658.88 | 0.91 | 3,902.20 | 156,232 | 4.45 | 55,387 | 2.85 | 3.65 | 29 |
| 43 | 14-May | 644.70 | 663.80 | 635.65 | 654.25 | 654.05 | 2.97 | 3,867.04 | 172,870 | 4.92 | 75,722 | 3.90 | 4.95 | 40 |
| 44 | 13-May | 631.00 | 647.55 | 628.20 | 635.35 | 638.41 | -0.82 | 3,755.32 | 120,762 | 3.44 | 40,535 | 2.09 | 2.59 | 21 |
| 45 | 12-May | 590.00 | 653.75 | 590.00 | 640.60 | 625.60 | 14.41 | 3,786.36 | 657,593 | 18.73 | 229,839 | 11.84 | 14.38 | 120 |
| 46 | 09-May | 541.85 | 564.90 | 541.85 | 559.90 | 553.05 | -0.36 | 3,309.37 | 72,228 | 2.06 | 29,280 | 1.51 | 1.62 | 15 |
| 47 | 08-May | 560.95 | 580.90 | 560.00 | 561.90 | 570.44 | 0.78 | 3,321.19 | 95,747 | 2.73 | 38,908 | 2.00 | 2.22 | 20 |
| 48 | 07-May | 559.90 | 566.55 | 550.00 | 557.55 | 557.33 | -0.60 | 3,295.48 | 127,103 | 3.62 | 60,785 | 3.13 | 3.39 | 32 |
| 49 | 06-May | 586.00 | 594.90 | 558.00 | 560.90 | 570.30 | -4.72 | 3,315.28 | 117,917 | 3.36 | 73,329 | 3.78 | 4.18 | 38 |
| 50 | 05-May | 586.00 | 595.90 | 582.15 | 588.70 | 589.63 | 0.50 | 3,479.59 | 62,749 | 1.79 | 22,788 | 1.17 | 1.34 | 12 |
| 51 | 02-May | 587.05 | 597.45 | 583.90 | 585.75 | 589.35 | -0.98 | 3,462.16 | 62,508 | 1.78 | 30,399 | 1.57 | 1.79 | 16 |
| 52 | 30-Apr | 601.00 | 601.80 | 588.05 | 591.55 | 594.50 | -2.22 | 3,496.44 | 73,245 | 2.09 | 36,060 | 1.86 | 2.14 | 19 |
| 53 | 29-Apr | 603.40 | 615.95 | 599.30 | 604.95 | 605.68 | 0.04 | 3,575.64 | 56,534 | 1.61 | 19,409 | 1.00 | 1.18 | 10 |
| 54 | 28-Apr | 599.45 | 613.55 | 597.20 | 604.70 | 606.46 | -0.07 | 3,574.16 | 65,090 | 1.85 | 26,690 | 1.38 | 1.62 | 14 |
| 55 | 25-Apr | 636.65 | 639.45 | 595.05 | 605.15 | 608.73 | -4.48 | 3,576.82 | 164,212 | 4.68 | 73,867 | 3.81 | 4.50 | 39 |
| 56 | 24-Apr | 618.00 | 638.25 | 613.85 | 633.50 | 630.87 | 3.19 | 3,744.39 | 199,432 | 5.68 | 76,748 | 3.95 | 4.84 | 40 |
| 57 | 23-Apr | 615.00 | 623.00 | 596.50 | 613.90 | 606.92 | 1.08 | 3,628.54 | 234,893 | 6.69 | 116,348 | 5.99 | 7.06 | 61 |
| 58 | 22-Apr | 626.60 | 626.60 | 605.00 | 607.35 | 614.58 | -2.14 | 3,589.83 | 200,021 | 5.70 | 113,451 | 5.84 | 6.97 | 59 |
| 59 | 21-Apr | 632.60 | 634.60 | 616.30 | 620.60 | 625.09 | -0.14 | 3,668.14 | 176,521 | 5.03 | 76,450 | 3.94 | 4.78 | 40 |
| 60 | 17-Apr | 600.20 | 626.55 | 593.35 | 621.45 | 614.11 | 2.91 | 3,673.17 | 171,777 | 4.89 | 72,907 | 3.76 | 4.48 | 38 |
| 61 | 16-Apr | 606.50 | 622.40 | 600.00 | 603.90 | 610.38 | 1.12 | 3,569.43 | 97,778 | 2.79 | 35,361 | 1.82 | 2.16 | 19 |
| 62 | 15-Apr | 575.55 | 607.90 | 575.55 | 597.20 | 587.00 | 4.69 | 3,529.83 | 252,121 | 7.18 | 148,807 | 7.67 | 8.00 | 78 |
| 63 | 11-Apr | 581.00 | 581.00 | 563.40 | 570.45 | 568.38 | 3.90 | 3,371.72 | 102,820 | 2.93 | 42,991 | 2.21 | 2.44 | 22 |
| 64 | 09-Apr | 560.00 | 560.00 | 545.60 | 549.05 | 550.45 | -3.09 | 3,245.24 | 72,020 | 2.05 | 26,767 | 1.38 | 1.47 | 14 |
| 65 | 08-Apr | 550.00 | 576.40 | 550.00 | 566.55 | 563.36 | 6.07 | 3,348.67 | 220,268 | 6.27 | 75,414 | 3.89 | 4.25 | 39 |
| 66 | 07-Apr | 555.00 | 563.05 | 522.00 | 534.15 | 539.39 | -11.45 | 3,157.17 | 384,284 | 10.95 | 199,083 | 10.26 | 10.74 | 104 |
| 67 | 04-Apr | 640.00 | 644.10 | 596.05 | 603.25 | 607.40 | -5.65 | 3,565.59 | 137,463 | 3.92 | 69,937 | 3.60 | 4.25 | 37 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN